株価チャート
2017/11/01～2018/03/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 03/30 | 4,680 | 4,695 | 4,635 | 4,670 | +0.32% | 207,100 | 2058億964万 | -2.3% | 14.58 | 1.13 |
| 03/29 | 4,735 | 4,735 | 4,615 | 4,655 | -1.17% | 253,700 | 2051億4858万 | -2.88% | 14.54 | 1.12 |
| 03/28 | 4,635 | 4,715 | 4,610 | 4,710 | -0.63% | 196,700 | 2075億7246万 | -2% | 14.71 | 1.14 |
| 03/27 | 4,670 | 4,740 | 4,660 | 4,740 | +2.27% | 248,800 | 2088億9458万 | -1.7% | 14.8 | 1.14 |
| 03/26 | 4,635 | 4,660 | 4,585 | 4,635 | -0.86% | 210,100 | 2042億6717万 | -4.16% | 14.47 | 1.12 |
| 03/23 | 4,720 | 4,765 | 4,670 | 4,675 | -2.4% | 332,600 | 2060億2999万 | -3.63% | 14.6 | 1.13 |
| 03/22 | 4,665 | 4,800 | 4,650 | 4,790 | +3.34% | 415,300 | 2110億9811万 | -1.44% | 14.96 | 1.16 |
| 03/20 | 4,570 | 4,655 | 4,570 | 4,635 | +1.42% | 315,600 | 2042億6717万 | -4.79% | 14.47 | 1.12 |
| 03/19 | 4,650 | 4,690 | 4,560 | 4,570 | -3.79% | 519,700 | 2014億258万 | -6.22% | 14.27 | 1.1 |
| 03/16 | 4,760 | 4,815 | 4,740 | 4,750 | +0.74% | 430,000 | 2093億3529万 | -2.66% | 14.83 | 1.15 |
| 03/15 | 4,740 | 4,760 | 4,690 | 4,715 | +0.21% | 365,400 | 2077億9282万 | -3.42% | 14.72 | 1.14 |
| 03/14 | 4,715 | 4,735 | 4,690 | 4,705 | 0% | 270,800 | 2073億5211万 | -3.67% | 14.69 | 1.14 |
| 03/13 | 4,680 | 4,730 | 4,660 | 4,705 | +0.43% | 310,200 | 2073億5211万 | -3.74% | 14.69 | 1.14 |
| 03/12 | 4,675 | 4,690 | 4,625 | 4,685 | +0.43% | 353,600 | 2064億7070万 | -4.37% | 14.63 | 1.13 |
| 03/09 | 4,780 | 4,790 | 4,650 | 4,665 | -2.71% | 661,500 | 2055億8929万 | -5.01% | 14.57 | 1.13 |
| 03/08 | 4,850 | 4,860 | 4,775 | 4,795 | -0.1% | 320,000 | 2113億1846万 | -2.64% | 14.97 | 1.16 |
| 03/07 | 4,820 | 4,835 | 4,790 | 4,800 | -0.31% | 342,900 | 2115億3882万 | -2.7% | 14.99 | 1.16 |
| 03/06 | 4,875 | 4,895 | 4,805 | 4,815 | 0% | 226,400 | 2121億9988万 | -2.55% | 15.04 | 1.16 |
| 03/05 | 4,830 | 4,875 | 4,800 | 4,815 | 0% | 288,100 | 2121億9988万 | -2.71% | 15.04 | 1.16 |
| 03/02 | 4,830 | 4,850 | 4,790 | 4,815 | -1.73% | 355,500 | 2121億9988万 | -2.85% | 15.04 | 1.16 |
| 03/01 | 4,965 | 4,965 | 4,885 | 4,900 | -1.31% | 327,400 | 2159億4588万 | -1.29% | 15.3 | 1.18 |
| 02/28 | 5,070 | 5,080 | 4,965 | 4,965 | -2.07% | 428,600 | 2188億1046万 | -0.08% | 15.5 | 1.2 |
| 02/27 | 5,130 | 5,150 | 5,050 | 5,070 | -1.17% | 188,900 | 2234億3788万 | +1.97% | 15.83 | 1.22 |
| 02/26 | 5,080 | 5,140 | 5,080 | 5,130 | +0.98% | 269,000 | 2260億8211万 | +3.26% | 16.02 | 1.24 |
| 02/23 | 5,050 | 5,090 | 5,020 | 5,080 | +1.6% | 249,100 | 2238億7858万 | +2.36% | 15.86 | 1.23 |
| 02/22 | 4,990 | 5,020 | 4,975 | 5,000 | +0.1% | 264,300 | 2203億5294万 | +0.87% | 15.61 | 1.21 |
| 02/21 | 5,070 | 5,070 | 4,975 | 4,995 | -1.87% | 335,400 | 2201億3258万 | +0.75% | 15.6 | 1.21 |
| 02/20 | 5,070 | 5,150 | 5,070 | 5,090 | 0% | 366,800 | 2243億1929万 | +2.6% | 15.89 | 1.23 |
| 02/19 | 5,050 | 5,090 | 5,040 | 5,090 | +1.19% | 295,500 | 2243億1929万 | +2.58% | 15.89 | 1.23 |
| 02/16 | 4,940 | 5,050 | 4,920 | 5,030 | +2.86% | 394,200 | 2216億7505万 | +1.39% | 15.71 | 1.21 |
| 02/15 | 4,925 | 4,950 | 4,860 | 4,890 | -2% | 364,100 | 2155億517万 | -1.49% | 15.27 | 1.18 |
| 02/14 | 4,835 | 5,020 | 4,825 | 4,990 | +4.94% | 844,800 | 2199億1223万 | +0.32% | 15.58 | 1.2 |
| 02/13 | 4,810 | 4,810 | 4,735 | 4,755 | 0% | 212,200 | 2095億5564万 | -4.52% | 14.85 | 1.15 |
| 02/09 | 4,700 | 4,755 | 4,680 | 4,755 | -1.04% | 457,600 | 2095億5564万 | -4.79% | 14.85 | 1.15 |
| 02/08 | 4,745 | 4,820 | 4,740 | 4,805 | +1.16% | 447,700 | 2117億5917万 | -4.02% | 15 | 1.16 |
| 02/07 | 4,850 | 4,870 | 4,750 | 4,750 | -1.14% | 635,000 | 2093億3529万 | -5.3% | 14.83 | 1.15 |
| 02/06 | 4,880 | 4,880 | 4,770 | 4,805 | -3.42% | 860,800 | 2117億5917万 | -4.44% | 15 | 1.16 |
| 02/05 | 4,955 | 4,990 | 4,925 | 4,975 | -0.3% | 489,700 | 2192億5117万 | -1.25% | 15.54 | 1.2 |
| 02/02 | 5,010 | 5,020 | 4,985 | 4,990 | -0.8% | 323,900 | 2199億1223万 | -0.97% | 15.58 | 1.2 |
| 02/01 | 4,985 | 5,040 | 4,985 | 5,030 | +0.8% | 261,800 | 2216億7505万 | -0.18% | 15.71 | 1.21 |
| 01/31 | 4,990 | 5,010 | 4,980 | 4,990 | -0.2% | 311,400 | 2199億1223万 | -0.93% | 15.58 | 1.2 |
| 01/30 | 5,020 | 5,020 | 4,980 | 5,000 | -0.2% | 232,800 | 2203億5294万 | -0.75% | 15.61 | 1.21 |
| 01/29 | 5,020 | 5,020 | 4,990 | 5,010 | +0.2% | 247,000 | 2207億9364万 | -0.56% | 15.64 | 1.21 |
| 01/26 | 5,010 | 5,040 | 5,000 | 5,000 | -0.2% | 214,900 | 2203億5294万 | -0.73% | 15.61 | 1.21 |
| 01/25 | 5,020 | 5,040 | 4,990 | 5,010 | -0.4% | 189,600 | 2207億9364万 | -0.56% | 15.64 | 1.21 |
| 01/24 | 5,010 | 5,050 | 5,010 | 5,030 | +0.2% | 180,700 | 2216億7505万 | -0.16% | 15.71 | 1.21 |
| 01/23 | 4,990 | 5,040 | 4,985 | 5,020 | +0.9% | 226,900 | 2212億3435万 | -0.36% | 15.68 | 1.21 |
| 01/22 | 4,995 | 4,995 | 4,965 | 4,975 | -0.5% | 301,300 | 2192億5117万 | -1.29% | 15.54 | 1.2 |
| 01/19 | 4,950 | 5,010 | 4,950 | 5,000 | +1.01% | 232,200 | 2203億5294万 | -0.93% | 15.61 | 1.21 |
| 01/18 | 5,030 | 5,040 | 4,950 | 4,950 | -1.2% | 558,000 | 2181億4941万 | -2% | 15.46 | 1.19 |
| 01/17 | 5,070 | 5,080 | 5,000 | 5,010 | -1.18% | 440,300 | 2207億9364万 | -0.97% | 15.64 | 1.21 |
| 01/16 | 5,100 | 5,120 | 5,070 | 5,070 | -0.78% | 251,400 | 2234億3788万 | +0.22% | 15.83 | 1.22 |
| 01/15 | 5,100 | 5,120 | 5,070 | 5,110 | +0.59% | 220,300 | 2252億70万 | +1.03% | 15.96 | 1.23 |
| 01/12 | 5,110 | 5,110 | 5,060 | 5,080 | -0.59% | 303,200 | 2238億7858万 | +0.45% | 15.86 | 1.23 |
| 01/11 | 5,130 | 5,150 | 5,100 | 5,110 | -0.39% | 260,000 | 2252億70万 | +0.85% | 15.96 | 1.23 |
| 01/10 | 5,150 | 5,150 | 5,120 | 5,130 | -0.19% | 323,400 | 2260億8211万 | +1.02% | 16.02 | 1.24 |
| 01/09 | 5,150 | 5,150 | 5,100 | 5,140 | +0.78% | 423,100 | 2265億2282万 | +0.94% | 16.05 | 1.24 |
| 01/05 | 5,070 | 5,110 | 5,040 | 5,100 | +0.59% | 367,700 | 2247億5999万 | -0.06% | 15.93 | 1.23 |
| 01/04 | 5,070 | 5,080 | 5,050 | 5,070 | +0.6% | 397,200 | 2234億3788万 | -0.86% | 15.83 | 1.22 |
| 2017 |
| 12/29 | 5,060 | 5,060 | 5,010 | 5,040 | -0.4% | 270,000 | 2221億1576万 | -2.08% | 15.74 | 1.22 |
| 12/28 | 5,040 | 5,070 | 5,030 | 5,060 | +0.4% | 305,400 | 2229億9717万 | -2.37% | 15.8 | 1.22 |
| 12/27 | 5,000 | 5,080 | 5,000 | 5,040 | +0.8% | 358,400 | 2175億7976万 | -3.45% | 15.06 | 1.16 |
| 12/26 | 4,995 | 5,020 | 4,995 | 5,000 | 0% | 293,200 | 2158億5294万 | -4.98% | 14.94 | 1.15 |
| 12/25 | 4,975 | 5,010 | 4,970 | 5,000 | +0.5% | 320,200 | 2158億5294万 | -5.82% | 14.94 | 1.15 |
| 12/22 | 4,975 | 4,985 | 4,965 | 4,975 | -0.7% | 508,500 | 2147億7367万 | -7.11% | 14.86 | 1.15 |
| 12/21 | 5,010 | 5,020 | 4,970 | 5,010 | +0.2% | 512,100 | 2162億8464万 | -7.26% | 14.97 | 1.16 |
| 12/20 | 5,000 | 5,020 | 4,990 | 5,000 | 0% | 506,600 | 2158億5294万 | -8.04% | 14.94 | 1.15 |
| 12/19 | 5,020 | 5,020 | 5,000 | 5,000 | -0.4% | 394,200 | 2158億5294万 | -8.74% | 14.94 | 1.15 |
| 12/18 | 5,050 | 5,060 | 5,000 | 5,020 | 0% | 417,900 | 2167億1635万 | -9.42% | 15 | 1.16 |
| 12/15 | 5,010 | 5,050 | 5,000 | 5,020 | 0% | 761,400 | 2167億1635万 | -10.36% | 15 | 1.16 |
| 12/14 | 5,050 | 5,070 | 5,020 | 5,020 | -1.18% | 699,500 | 2167億1635万 | -11.28% | 15 | 1.16 |
| 12/13 | 5,150 | 5,170 | 5,060 | 5,080 | -0.97% | 3,937,800 | 2193億658万 | -11.14% | 15.17 | 1.17 |
| 12/12 | 5,120 | 5,140 | 5,070 | 5,130 | +0.2% | 1,365,100 | 1958億1511万 | -11.17% | 13.49 | 1.04 |
| 12/11 | 5,130 | 5,160 | 5,080 | 5,120 | -0.19% | 911,800 | 1954億3341万 | -12.19% | 13.47 | 1.04 |
| 12/08 | 5,050 | 5,170 | 5,030 | 5,130 | +1.99% | 1,721,100 | 1958億1511万 | -12.83% | 13.49 | 1.04 |
| 12/07 | 5,050 | 5,080 | 5,030 | 5,030 | 0% | 1,020,900 | 1919億9805万 | -15.33% | 13.23 | 1.02 |
| 12/06 | 5,110 | 5,140 | 5,020 | 5,030 | -1.37% | 2,688,300 | 1919億9805万 | -16.12% | 13.23 | 1.02 |
| 12/05 | 5,250 | 5,260 | 5,080 | 5,100 | -3.95% | 2,498,300 | 1946億6999万 | -15.76% | 13.42 | 1.04 |
| 12/04 | 5,340 | 5,360 | 5,260 | 5,310 | -1.48% | 858,600 | 2026億8582万 | -13.14% | 13.97 | 1.08 |
| 12/01 | 5,480 | 5,480 | 5,370 | 5,390 | -1.82% | 658,900 | 2057億3946万 | -12.53% | 14.18 | 1.1 |
| 11/30 | 5,380 | 5,490 | 5,380 | 5,490 | +1.67% | 776,200 | 2095億5652万 | -11.59% | 14.44 | 1.12 |
| 11/29 | 5,390 | 5,430 | 5,380 | 5,400 | +0.37% | 656,300 | 2061億2117万 | -13.71% | 14.2 | 1.1 |
| 11/28 | 5,330 | 5,490 | 5,280 | 5,380 | -8.97% | 1,457,000 | 2053億5776万 | -14.67% | 14.15 | 1.09 |
| 11/27 | 5,970 | 5,980 | 5,900 | 5,910 | -0.51% | 196,400 | 2255億8817万 | -6.96% | 15.55 | 1.2 |
| 11/24 | 5,950 | 5,980 | 5,900 | 5,940 | -0.67% | 298,700 | 2267億3329万 | -6.85% | 15.62 | 1.21 |
| 11/22 | 6,050 | 6,060 | 5,970 | 5,980 | -1.81% | 254,500 | 2282億6011万 | -6.59% | 15.73 | 1.22 |
| 11/21 | 6,180 | 6,190 | 6,070 | 6,090 | -1.3% | 220,900 | 2324億5888万 | -5.2% | 16.02 | 1.24 |
| 11/20 | 6,180 | 6,190 | 6,120 | 6,170 | -0.16% | 210,100 | 2355億1252万 | -4.24% | 16.23 | 1.25 |
| 11/17 | 6,120 | 6,200 | 6,070 | 6,180 | +0.82% | 278,100 | 2358億9423万 | -4.3% | 16.26 | 1.26 |
| 11/16 | 5,930 | 6,150 | 5,900 | 6,130 | +4.25% | 447,800 | 2339億8570万 | -5.28% | 16.12 | 1.25 |
| 11/15 | 6,040 | 6,080 | 5,860 | 5,880 | -2.65% | 575,100 | 2244億4305万 | -9.34% | 15.47 | 1.2 |
| 11/14 | 6,100 | 6,180 | 5,930 | 6,040 | -8.35% | 833,200 | 2305億5035万 | -7.21% | 15.89 | 1.23 |
| 11/13 | 6,490 | 6,590 | 6,470 | 6,590 | +2.17% | 240,000 | 2515億4417万 | +0.97% | 17.33 | 1.34 |
| 11/10 | 6,380 | 6,470 | 6,370 | 6,450 | -0.46% | 123,900 | 2462億29万 | -1.09% | 16.97 | 1.31 |
| 11/09 | 6,550 | 6,550 | 6,420 | 6,480 | -0.15% | 222,200 | 2473億4541万 | -0.58% | 17.05 | 1.32 |
| 11/08 | 6,520 | 6,530 | 6,450 | 6,490 | -0.61% | 132,300 | 2477億2711万 | -0.4% | 17.07 | 1.32 |
| 11/07 | 6,450 | 6,540 | 6,410 | 6,530 | 0% | 128,600 | 2492億5393万 | +0.29% | 17.18 | 1.33 |
| 11/06 | 6,500 | 6,550 | 6,460 | 6,530 | +0.77% | 122,900 | 2492億5393万 | +0.37% | 17.18 | 1.33 |
| 11/02 | 6,510 | 6,510 | 6,440 | 6,480 | -0.77% | 112,500 | 2473億4541万 | -0.31% | 17.05 | 1.32 |
| 11/01 | 6,480 | 6,550 | 6,470 | 6,530 | +1.56% | 137,900 | 2492億5393万 | +0.45% | 17.18 | 1.33 |
